Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (TSX: IVN )

19.85 -0.08 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 1.120 1.170 1.120 1.160 571,963 +0.02(+1.75%)
Apr 29, 2015 1.160 1.180 1.130 1.140 1,279,142 -0.01(-0.87%)
Apr 28, 2015 1.060 1.150 1.050 1.150 1,227,197 +0.08(+7.48%)
Apr 27, 2015 1.010 1.090 1.000 1.070 1,151,216 +0.06(+5.94%)
Apr 24, 2015 0.9100 1.010 0.9050 1.010 4,498,255 +0.10(+10.99%)
Apr 23, 2015 0.8900 0.9100 0.8800 0.9100 1,461,218 -0.02(-2.15%)
Apr 22, 2015 0.8900 0.9300 0.8900 0.9300 320,608 +0.02(+2.20%)
Apr 21, 2015 0.9200 0.9300 0.9000 0.9100 460,843 -0.01(-1.09%)
Apr 20, 2015 0.9200 0.9300 0.9100 0.9200 247,958 -0.01(-1.08%)
Apr 17, 2015 0.9100 0.9300 0.9100 0.9300 141,897 +0.01(+1.09%)
Apr 16, 2015 0.9400 0.9500 0.9200 0.9200 212,274 -0.03(-3.16%)
Apr 15, 2015 0.8800 0.9500 0.8800 0.9500 642,235 +0.06(+6.74%)
Apr 14, 2015 0.8800 0.9000 0.8700 0.8900 308,498 +0.00(+0.00%)
Apr 13, 2015 0.8700 0.9100 0.8700 0.8900 567,683 +0.03(+3.49%)
Apr 10, 2015 0.8600 0.8700 0.8300 0.8600 575,787 +0.00(+0.00%)
Apr 09, 2015 0.8800 0.8800 0.8400 0.8600 570,458 -0.02(-2.27%)
Apr 08, 2015 0.8700 0.8900 0.8500 0.8800 405,975 -0.01(-1.12%)
Apr 07, 2015 0.9000 0.9000 0.8800 0.8900 161,291 -0.01(-1.11%)
Apr 06, 2015 0.9100 0.9100 0.8850 0.9000 232,162 +0.00(+0.00%)
Apr 02, 2015 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.